日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東邦レマック(7422)の株価時系列情報

東邦レマック(7422)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,600 2,643 2,600 2,615 1,100
2022/12/29 2,681 2,681 2,640 2,640 1,100
2022/12/28 2,700 2,700 2,684 2,684 1,200
2022/12/27 2,715 2,715 2,700 2,700 600
2022/12/26 2,710 2,710 2,697 2,699 1,400
2022/12/23 2,710 2,710 2,703 2,710 900
2022/12/22 2,669 2,707 2,669 2,707 400
2022/12/21 2,700 2,710 2,666 2,666 1,900
2022/12/20 2,701 2,739 2,700 2,700 1,300
2022/12/19 2,708 2,758 2,659 2,705 13,100
2022/12/16 2,908 3,045 2,908 2,961 4,800
2022/12/15 2,986 3,050 2,982 2,992 3,300
2022/12/14 2,999 3,030 2,982 3,020 2,400
2022/12/13 3,145 3,145 2,986 2,999 4,500
2022/12/12 2,990 3,025 2,990 3,025 2,500
2022/12/09 2,977 3,000 2,977 2,991 1,000
2022/12/08 2,966 2,970 2,964 2,970 700
2022/12/07 2,960 3,005 2,960 2,966 3,600
2022/12/06 2,967 2,967 2,959 2,960 900
2022/12/05 2,980 2,980 2,968 2,968 1,000
2022/12/02 2,958 2,972 2,955 2,972 600
2022/12/01 2,950 2,980 2,923 2,978 1,900
2022/11/30 2,950 2,950 2,931 2,950 1,000
2022/11/29 2,947 2,950 2,914 2,950 1,200
2022/11/28 2,957 2,957 2,902 2,902 1,900
2022/11/25 2,900 2,979 2,900 2,979 1,600
2022/11/24 2,865 2,950 2,865 2,900 700
2022/11/22 2,865 2,880 2,853 2,853 1,300
2022/11/21 2,847 2,860 2,846 2,860 900
2022/11/18 2,837 2,845 2,837 2,845 800
2022/11/17 2,826 2,850 2,811 2,849 900
2022/11/15 2,850 2,865 2,847 2,847 1,000
2022/11/14 2,847 2,875 2,847 2,853 1,500
2022/11/11 2,820 2,895 2,820 2,831 900
2022/11/10 2,828 2,858 2,826 2,826 300
2022/11/09 2,853 2,853 2,825 2,827 1,100
2022/11/08 2,873 2,873 2,831 2,868 600
2022/11/07 2,870 2,873 2,870 2,873 300
2022/11/04 2,885 2,885 2,835 2,875 400
2022/11/02 2,890 2,890 2,880 2,890 700
2022/11/01 2,880 2,880 2,880 2,880 400
2022/10/28 2,873 2,873 2,873 2,873 100
2022/10/26 2,860 2,880 2,838 2,873 1,500
2022/10/25 2,830 2,842 2,830 2,842 200
2022/10/24 2,797 2,797 2,797 2,797 1,800
2022/10/21 2,843 2,843 2,794 2,794 200
2022/10/20 2,843 2,843 2,843 2,843 100
2022/10/19 2,793 2,793 2,793 2,793 300
2022/10/18 2,827 2,827 2,800 2,800 200
2022/10/17 2,803 2,803 2,800 2,800 400
2022/10/13 2,864 2,864 2,803 2,803 500
2022/10/11 2,875 2,880 2,875 2,875 300
2022/10/06 2,879 2,880 2,810 2,825 500
2022/10/05 2,880 2,880 2,875 2,875 300
2022/10/04 2,880 2,880 2,830 2,830 500
2022/10/03 2,880 2,880 2,880 2,880 100
2022/09/30 2,875 2,875 2,875 2,875 100
2022/09/29 2,856 2,873 2,856 2,873 400
2022/09/28 2,869 2,869 2,819 2,869 600
2022/09/26 2,885 2,885 2,885 2,885 400
2022/09/22 2,854 2,854 2,854 2,854 200
2022/09/21 2,885 2,885 2,835 2,881 300
2022/09/20 2,847 2,847 2,835 2,835 500
2022/09/16 2,801 2,851 2,801 2,851 200
2022/09/15 2,876 2,876 2,829 2,829 400
2022/09/14 2,826 2,826 2,826 2,826 100
2022/09/13 2,850 2,850 2,832 2,845 600
2022/09/12 2,898 2,898 2,898 2,898 300
2022/09/09 2,900 2,900 2,807 2,807 200
2022/09/08 2,860 2,860 2,800 2,800 300
2022/09/06 2,770 2,810 2,770 2,810 400
2022/09/05 2,800 2,800 2,761 2,761 300
2022/09/02 2,811 2,811 2,750 2,750 600
2022/08/31 2,781 2,811 2,781 2,811 200
2022/08/30 2,797 2,870 2,780 2,780 1,100
2022/08/29 2,749 2,755 2,749 2,755 200
2022/08/26 2,802 2,810 2,767 2,775 1,700
2022/08/25 2,900 2,929 2,830 2,830 1,400
2022/08/24 2,968 2,968 2,850 2,850 2,700
2022/08/23 2,812 3,000 2,787 2,918 2,900
2022/08/22 2,840 2,984 2,800 2,842 3,300
2022/08/19 2,741 2,841 2,741 2,841 400
2022/08/18 2,735 2,736 2,735 2,736 200
2022/08/17 2,800 2,850 2,715 2,730 1,800
2022/08/16 2,792 2,842 2,710 2,755 2,000
2022/08/15 3,025 3,220 2,790 2,842 6,600
2022/08/12 2,770 3,260 2,770 2,822 17,500
2022/08/10 2,734 2,760 2,731 2,760 600
2022/08/09 2,760 2,760 2,749 2,749 1,000
2022/08/08 2,765 2,765 2,750 2,750 1,000
2022/08/05 2,765 2,765 2,760 2,760 400
2022/08/04 2,765 2,765 2,765 2,765 100
2022/08/03 2,765 2,765 2,765 2,765 100
2022/08/02 2,765 2,765 2,765 2,765 100
2022/08/01 2,765 2,765 2,760 2,760 300
2022/07/29 2,765 2,765 2,765 2,765 100
2022/07/28 2,765 2,765 2,760 2,760 300
2022/07/27 2,765 2,765 2,765 2,765 100
2022/07/26 2,790 2,790 2,785 2,785 200
2022/07/25 2,765 2,772 2,760 2,767 500
2022/07/22 2,765 2,765 2,765 2,765 100
2022/07/19 2,795 2,795 2,795 2,795 300
2022/07/15 2,780 2,780 2,750 2,750 800
2022/07/14 2,780 2,780 2,780 2,780 300
2022/07/12 2,760 2,760 2,760 2,760 100
2022/07/11 2,760 2,760 2,760 2,760 100
2022/07/07 2,792 2,793 2,792 2,793 200
2022/07/06 2,733 2,744 2,733 2,744 500
2022/07/05 2,799 2,799 2,732 2,732 500
2022/07/04 2,730 2,730 2,730 2,730 100
2022/06/30 2,730 2,730 2,730 2,730 100
2022/06/29 2,730 2,730 2,730 2,730 300
2022/06/28 2,749 2,802 2,749 2,752 1,000
2022/06/27 2,750 2,750 2,740 2,740 1,000
2022/06/24 2,734 2,734 2,680 2,680 600
2022/06/23 2,685 2,735 2,685 2,735 1,000
2022/06/22 2,750 2,750 2,702 2,702 300
2022/06/21 2,760 2,760 2,750 2,750 300
2022/06/20 2,759 2,760 2,730 2,740 500
2022/06/17 2,733 2,770 2,640 2,713 6,200
2022/06/16 2,995 3,040 2,985 2,990 3,900
2022/06/15 3,030 3,050 2,995 3,050 2,000
2022/06/14 3,035 3,035 2,980 3,030 900
2022/06/13 3,050 3,050 2,992 3,035 500
2022/06/10 3,030 3,050 2,980 3,050 1,100
2022/06/09 3,020 3,030 2,973 3,030 1,300
2022/06/08 2,960 3,040 2,951 3,030 1,400
2022/06/07 3,030 3,030 3,030 3,030 300
2022/06/06 2,995 3,050 2,950 3,030 1,700
2022/06/03 2,950 2,990 2,940 2,980 900
2022/06/02 2,889 2,986 2,888 2,948 900
2022/06/01 2,888 2,930 2,888 2,889 600
2022/05/31 2,888 2,888 2,888 2,888 300
2022/05/30 2,786 2,888 2,786 2,888 2,200
2022/05/27 2,785 2,785 2,785 2,785 100
2022/05/25 2,830 2,830 2,830 2,830 500
2022/05/24 2,811 2,811 2,810 2,810 200
2022/05/23 2,790 2,840 2,790 2,840 300
2022/05/18 2,810 2,840 2,810 2,840 400
2022/05/17 2,810 2,810 2,810 2,810 200
2022/05/16 2,800 2,810 2,800 2,810 600
2022/05/13 2,790 2,800 2,778 2,800 300
2022/05/12 2,779 2,779 2,777 2,777 200
2022/05/09 2,750 2,750 2,750 2,750 200
2022/05/06 2,779 2,779 2,776 2,776 600
2022/04/28 2,721 2,779 2,721 2,779 200
2022/04/25 2,749 2,749 2,720 2,721 600
2022/04/21 2,765 2,765 2,765 2,765 200
2022/04/20 2,751 2,800 2,751 2,800 600
2022/04/19 2,798 2,798 2,748 2,798 300
2022/04/18 2,710 2,770 2,710 2,770 500
2022/04/15 2,896 2,896 2,700 2,760 1,900
2022/04/14 2,900 2,900 2,850 2,850 200
2022/04/12 2,810 2,820 2,810 2,820 400
2022/04/06 2,805 2,810 2,805 2,810 500
2022/04/05 2,733 2,800 2,733 2,800 800
2022/04/04 2,800 2,800 2,733 2,733 700
2022/04/01 2,800 2,800 2,800 2,800 500
2022/03/29 2,742 2,742 2,740 2,740 400
2022/03/28 2,738 2,742 2,732 2,742 700
2022/03/25 2,691 2,734 2,691 2,731 400
2022/03/23 2,687 2,687 2,687 2,687 100
2022/03/22 2,663 2,668 2,663 2,668 500
2022/03/15 2,737 2,737 2,713 2,713 300
2022/03/11 2,738 2,738 2,738 2,738 100
2022/03/08 2,740 2,740 2,740 2,740 300
2022/03/07 2,740 2,740 2,693 2,693 500
2022/03/03 2,690 2,690 2,690 2,690 100
2022/03/02 2,749 2,749 2,702 2,702 600
2022/02/28 2,749 2,749 2,749 2,749 100
2022/02/21 2,702 2,703 2,702 2,703 200
2022/02/16 2,702 2,702 2,702 2,702 800
2022/02/15 2,747 2,747 2,702 2,702 300
2022/02/09 2,700 2,700 2,700 2,700 1,000
2022/02/07 2,700 2,700 2,700 2,700 200
2022/02/03 2,711 2,711 2,711 2,711 100
2022/02/02 2,710 2,711 2,710 2,711 300
2022/01/31 2,713 2,713 2,713 2,713 100
2022/01/28 2,713 2,713 2,713 2,713 200
2022/01/27 2,715 2,715 2,715 2,715 100
2022/01/26 2,714 2,714 2,714 2,714 100
2022/01/25 2,712 2,714 2,712 2,714 300
2022/01/24 2,759 2,759 2,759 2,759 100
2022/01/18 2,723 2,763 2,723 2,762 400
2022/01/17 2,670 2,673 2,670 2,673 500
2022/01/14 2,671 2,671 2,669 2,669 200
2022/01/13 2,670 2,690 2,670 2,670 400
2022/01/12 2,675 2,675 2,670 2,670 1,000
2022/01/11 2,675 2,675 2,675 2,675 100
2022/01/07 2,726 2,726 2,676 2,676 300
2022/01/06 2,750 2,750 2,676 2,676 400
2022/01/05 2,663 2,769 2,663 2,769 600
2022/01/04 2,594 2,679 2,584 2,613 900

このページの先頭へ